Enjin Coin Historical Data

ENJ Page 18
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.343
+2.16%
$ 261.05 million $ 22.37 million
Jan 3, 2024 $ 0.336
-11.87%
$ 255.52 million $ 35.65 million
Jan 2, 2024 $ 0.381
-1.59%
$ 289.93 million $ 24.18 million
Jan 1, 2024 $ 0.387
+1.70%
$ 294.63 million $ 17.58 million
Dec 31, 2023 $ 0.381
+3.15%
$ 289.7 million $ 23.73 million
Dec 30, 2023 $ 0.369
-1.00%
$ 280.88 million $ 16.13 million
Dec 29, 2023 $ 0.373
-3.77%
$ 283.7 million $ 24.96 million
Dec 28, 2023 $ 0.387
-5.41%
$ 294.82 million $ 30.07 million
Dec 27, 2023 $ 0.41
+0.53%
$ 311.7 million $ 37.76 million
Dec 26, 2023 $ 0.407
+4.10%
$ 310.06 million $ 45.09 million
Dec 25, 2023 $ 0.391
+3.86%
$ 297.85 million $ 36.32 million
Dec 24, 2023 $ 0.377
+0.64%
$ 286.58 million $ 32.38 million
Dec 23, 2023 $ 0.374
+2.66%
$ 284.79 million $ 28.16 million
Dec 22, 2023 $ 0.364
+2.06%
$ 277.42 million $ 30.02 million
Dec 21, 2023 $ 0.357
+2.11%
$ 271.61 million $ 28.55 million
Dec 20, 2023 $ 0.349
+8.91%
$ 266 million $ 21.34 million
Dec 19, 2023 $ 0.321
-2.26%
$ 244.24 million $ 23.49 million
Dec 18, 2023 $ 0.328
+2.03%
$ 249.88 million $ 32.5 million
Dec 17, 2023 $ 0.322
-4.42%
$ 244.9 million $ 28.62 million
Dec 16, 2023 $ 0.337
+0.84%
$ 256.21 million $ 25.86 million
Dec 15, 2023 $ 0.334
-5.19%
$ 254.07 million $ 31.36 million
Dec 14, 2023 $ 0.352
+3.19%
$ 267.98 million $ 37.37 million
Dec 13, 2023 $ 0.341
+1.74%
$ 259.69 million $ 50.88 million
Dec 12, 2023 $ 0.335
+5.25%
$ 255.24 million $ 38.26 million
Dec 11, 2023 $ 0.319
-9.21%
$ 242.5 million $ 55.02 million
Dec 10, 2023 $ 0.351
-1.28%
$ 267.1 million $ 43.21 million
Dec 9, 2023 $ 0.355
+1.60%
$ 270.56 million $ 45.01 million
Dec 8, 2023 $ 0.35
+2.83%
$ 266.32 million $ 39.26 million
Dec 7, 2023 $ 0.34
+3.01%
$ 258.98 million $ 44.29 million
Dec 6, 2023 $ 0.33
-0.78%
$ 251.42 million $ 63.16 million
Dec 5, 2023 $ 0.333
+7.69%
$ 253.39 million $ 55.37 million
Dec 4, 2023 $ 0.309
+5.88%
$ 235.29 million $ 35.22 million
Dec 3, 2023 $ 0.292
-1.50%
$ 222.22 million $ 29.2 million
Dec 2, 2023 $ 0.296
+0.14%
$ 225.59 million $ 23.55 million
Dec 1, 2023 $ 0.296
+6.02%
$ 225.28 million $ 23.31 million
Nov 30, 2023 $ 0.279
+0.57%
$ 212.48 million $ 20.5 million
Nov 29, 2023 $ 0.278
-5.85%
$ 211.28 million $ 27.32 million
Nov 28, 2023 $ 0.295
-0.15%
$ 224.42 million $ 27.71 million
Nov 27, 2023 $ 0.295
-4.52%
$ 224.75 million $ 35.75 million
Nov 26, 2023 $ 0.309
+5.94%
$ 235.41 million $ 73.89 million
Nov 25, 2023 $ 0.292
+6.03%
$ 222.19 million $ 30.73 million
Nov 24, 2023 $ 0.275
+2.57%
$ 209.54 million $ 19.59 million
Nov 23, 2023 $ 0.268
-1.03%
$ 204.29 million $ 15.34 million
Nov 22, 2023 $ 0.271
+6.89%
$ 206.41 million $ 20.35 million
Nov 21, 2023 $ 0.254
-10.05%
$ 193.1 million $ 27.81 million
Nov 20, 2023 $ 0.282
-0.91%
$ 214.69 million $ 23.18 million
Nov 19, 2023 $ 0.285
+3.65%
$ 216.63 million $ 18.86 million
Nov 18, 2023 $ 0.275
-0.34%
$ 209.02 million $ 20.3 million
Nov 17, 2023 $ 0.276
-2.07%
$ 209.72 million $ 35.41 million
Nov 16, 2023 $ 0.281
-2.11%
$ 214.15 million $ 36.54 million